Kitron

KIT
🏛️ イギリス →
59.27
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 59.33 59.53 58.98 59.27 0.0M
2025-09-25 60.00 60.00 59.23 59.70 0.0M
2025-09-24 61.93 61.93 60.40 61.65 0.0M
2025-09-23 61.95 61.95 61.58 61.86 0.0M
2025-09-22 61.70 62.40 61.70 62.11 0.1M
2025-09-19 61.45 61.45 60.50 61.10 0.1M
2025-09-18 61.60 61.60 60.90 61.00 0.0M
2025-09-17 62.00 62.00 61.00 61.00 0.0M
2025-09-16 63.10 63.10 61.85 62.65 0.0M
2025-09-15 62.73 63.70 62.65 63.39 0.0M
2025-09-12 62.30 62.90 61.50 62.28 0.0M
2025-09-11 61.20 62.55 61.20 61.81 0.0M
2025-09-10 58.95 61.10 58.95 60.33 0.0M
2025-09-09 58.73 59.15 58.30 58.74 0.0M
2025-09-08 58.75 59.10 58.45 58.70 0.0M
2025-09-05 58.20 58.28 57.78 58.24 0.0M
2025-09-04 56.50 56.95 56.25 56.60 0.0M
2025-09-03 57.70 57.80 56.45 57.45 0.0M
2025-09-02 58.45 58.45 56.70 56.75 0.1M
2025-09-01 58.13 58.13 57.80 58.10 0.0M
2025-08-29 58.80 59.15 57.65 58.80 0.0M
2025-08-28 57.15 57.50 56.60 57.15 0.0M
2025-08-27 56.70 56.90 56.35 56.70 0.0M
2025-08-26 56.25 57.20 55.80 56.25 0.0M
2025-08-25 56.65 57.30 56.35 56.65 0.0M
2025-08-22 56.71 57.40 56.20 56.71 0.0M
2025-08-21 57.27 57.70 57.10 57.27 0.0M
2025-08-20 56.75 57.05 56.10 56.75 0.0M
2025-08-19 57.56 60.95 56.70 57.56 0.0M
2025-08-18 60.36 61.35 59.55 60.36 0.0M
2025-08-15 60.19 60.80 60.10 60.19 0.0M
2025-08-14 60.79 61.45 60.79 60.79 0.0M
2025-08-13 61.14 61.50 60.20 61.14 0.0M
2025-08-12 60.68 60.90 60.30 60.68 0.0M
2025-08-11 59.76 60.40 58.75 59.76 0.0M
2025-08-08 61.36 61.90 61.30 61.36 0.0M
2025-08-07 61.29 61.75 60.50 61.29 0.0M
2025-08-06 61.45 61.75 61.25 61.45 0.0M
2025-08-05 62.39 63.00 61.93 62.39 0.0M
2025-08-04 62.50 63.35 62.00 62.50 0.0M
2025-08-01 62.54 63.03 62.15 62.54 0.0M
2025-07-31 63.10 63.30 62.40 63.10 0.0M
2025-07-30 61.76 62.00 61.60 61.76 0.0M
2025-07-29 61.66 62.10 61.15 61.66 0.0M
2025-07-28 61.56 61.82 61.20 61.56 0.0M
2025-07-25 62.15 62.30 60.80 62.15 0.0M
2025-07-24 63.50 63.50 61.95 63.50 0.0M
2025-07-23 62.97 64.25 62.70 62.97 0.1M
2025-07-22 64.10 65.20 64.10 64.10 0.0M
2025-07-21 65.70 66.85 65.25 65.70 0.0M
2025-07-18 66.35 66.95 66.10 66.35 0.0M
2025-07-17 65.45 66.60 65.35 65.45 0.0M
2025-07-16 66.56 67.00 65.70 66.56 0.0M
2025-07-15 66.77 67.65 66.40 66.77 0.0M
2025-07-14 66.85 66.85 60.35 66.85 0.1M
2025-07-11 58.91 60.95 57.25 58.91 0.1M
2025-07-10 60.59 61.25 60.45 60.59 0.0M
2025-07-09 60.94 61.45 60.25 60.94 0.1M
2025-07-08 61.31 62.00 60.85 61.31 0.0M
2025-07-07 61.85 62.08 61.10 61.85 0.0M
2025-07-04 61.23 61.75 61.23 61.52 0.0M
2025-07-03 60.61 61.10 59.90 60.61 0.0M
2025-07-02 60.94 62.30 59.85 60.94 0.0M
2025-07-01 62.92 63.35 61.80 62.92 0.1M
2025-06-30 62.15 62.60 60.88 62.15 0.0M
2025-06-27 60.50 61.55 60.05 60.50 0.0M
2025-06-26 60.80 61.20 59.85 60.80 0.0M
2025-06-25 59.23 59.75 57.73 59.23 0.0M
2025-06-24 58.95 59.20 58.50 58.95 0.0M
2025-06-23 58.61 59.20 58.25 58.61 0.0M
2025-06-20 59.10 59.60 58.55 59.10 0.0M
2025-06-19 58.18 58.95 57.15 58.18 0.0M
2025-06-18 57.40 57.40 55.65 57.40 0.0M
2025-06-17 55.35 56.00 55.35 55.35 0.0M
2025-06-16 55.69 56.80 55.10 55.69 0.0M
2025-06-13 57.52 57.80 57.23 57.52 0.0M
2025-06-12 56.91 57.40 56.60 56.91 0.0M
2025-06-11 56.39 57.13 55.78 56.39 0.0M
2025-06-10 56.87 57.33 56.25 56.87 0.2M
2025-06-06 58.40 59.70 56.95 58.40 0.0M
2025-06-05 59.39 59.55 58.60 59.39 0.0M
2025-06-04 59.85 59.90 59.60 59.85 0.0M
2025-06-03 59.69 60.00 58.95 59.69 0.0M
2025-06-02 58.98 59.33 58.35 58.98 0.0M
2025-05-30 58.95 59.18 57.98 58.95 0.0M
2025-05-28 58.22 58.45 57.85 58.22 0.0M
2025-05-27 58.35 58.35 56.85 58.35 0.0M
2025-05-26 57.60 57.60 56.70 57.60 0.0M
2025-05-23 57.40 57.45 56.05 57.40 0.0M
2025-05-22 56.40 56.90 56.00 56.40 0.0M
2025-05-21 56.08 56.25 55.55 56.08 0.1M
2025-05-20 55.10 56.00 55.05 55.10 0.0M
2025-05-19 56.10 56.10 55.60 56.10 0.0M
2025-05-16 56.25 56.50 56.00 56.25 0.0M
2025-05-15 55.55 56.28 55.05 55.55 0.2M
2025-05-14 54.60 55.20 54.10 54.60 0.0M
2025-05-13 54.50 54.55 52.95 54.50 0.0M
2025-05-12 52.90 55.50 51.80 52.90 0.0M
2025-05-09 54.70 55.05 54.20 54.70 0.0M
2025-05-08 53.16 53.40 53.00 53.16 0.0M
2025-05-07 52.70 52.80 51.95 52.70 0.9M
2025-05-06 52.38 53.35 52.38 52.38 0.0M
2025-05-05 52.75 52.75 51.58 52.75 0.0M
2025-05-02 51.45 51.90 50.98 51.45 0.0M
2025-04-30 51.00 51.20 50.10 51.00 0.0M
2025-04-29 49.40 49.82 49.40 49.40 0.0M
2025-04-28 49.90 50.15 49.22 49.90 0.0M
2025-04-25 49.00 49.42 48.40 49.00 0.1M
2025-04-24 50.25 50.50 49.90 50.25 0.0M
2025-04-23 51.70 51.70 50.65 51.70 0.5M
2025-04-22 50.55 54.00 49.86 50.55 0.0M
2025-04-16 53.00 53.60 52.35 53.00 0.0M
2025-04-15 52.25 52.60 50.00 52.25 0.0M
2025-04-14 49.60 49.60 49.22 49.60 0.0M
2025-04-11 48.86 48.98 47.88 48.86 0.0M
2025-04-10 48.20 50.70 48.20 48.20 0.1M
2025-04-09 47.64 47.94 46.26 47.64 0.0M
2025-04-08 48.26 48.26 46.18 48.26 0.0M
2025-04-07 46.46 46.98 43.06 46.46 0.2M
2025-04-04 47.36 49.48 47.16 47.36 0.0M
2025-04-03 48.98 48.98 47.53 48.98 0.1M
2025-04-02 45.01 45.30 44.72 45.01 0.1M
2025-04-01 45.56 45.62 45.18 45.56 0.0M
2025-03-31 44.68 44.98 44.10 44.68 0.0M
2025-03-28 44.48 44.80 44.36 44.48 0.1M
2025-03-27 45.18 45.64 43.52 45.18 0.0M
2025-03-26 45.72 46.18 45.60 45.72 0.0M
2025-03-25 45.80 45.96 45.50 45.80 0.0M
2025-03-24 45.84 46.76 45.64 45.84 0.0M
2025-03-21 46.08 46.56 45.64 46.08 0.0M
2025-03-20 47.54 48.40 46.70 47.54 0.4M
2025-03-19 48.70 48.80 48.36 48.70 0.4M
2025-03-18 48.50 48.98 48.06 48.50 0.2M
2025-03-17 46.91 47.50 46.34 46.91 0.1M
2025-03-14 46.30 46.36 44.60 46.30 0.1M
2025-03-13 44.80 45.00 44.44 44.80 0.0M
2025-03-12 44.60 46.10 44.60 44.60 0.1M
2025-03-11 44.24 45.32 43.80 44.24 0.1M
2025-03-10 46.50 47.90 45.00 46.50 0.1M
2025-03-07 47.42 47.54 45.42 47.42 0.0M
2025-03-06 44.98 46.76 44.98 44.98 0.3M
2025-03-05 44.20 44.22 43.22 44.20 0.1M
2025-03-04 42.88 43.96 42.48 42.88 0.0M
2025-03-03 42.84 43.62 40.56 42.84 0.0M
2025-02-28 39.51 39.74 39.20 39.51 0.0M
2025-02-27 40.25 40.38 40.24 40.25 0.0M
2025-02-26 41.28 41.40 40.74 41.28 0.0M
2025-02-25 40.43 41.20 40.08 40.43 0.0M
2025-02-24 41.62 41.88 41.33 41.62 0.1M
2025-02-21 42.10 42.24 40.70 42.10 0.0M
2025-02-20 41.18 41.58 39.18 41.18 0.0M
2025-02-19 38.66 39.64 38.54 38.66 0.0M
2025-02-18 39.02 39.52 38.68 39.02 0.0M
2025-02-17 38.06 39.06 38.06 38.06 0.0M
2025-02-14 38.64 39.06 37.92 38.64 0.0M
2025-02-13 37.40 38.52 35.98 37.40 0.1M
2025-02-12 37.86 38.00 37.64 37.86 0.0M
2025-02-11 37.92 38.04 37.92 37.92 0.0M
2025-02-10 38.80 38.80 38.18 38.80 0.0M
2025-02-07 38.36 38.60 38.02 38.36 0.0M
2025-02-06 38.28 38.92 38.28 38.28 0.0M
2025-02-05 38.42 38.68 38.42 38.42 0.0M
2025-02-04 38.52 39.10 38.48 38.52 0.0M
2025-02-03 38.20 38.48 37.84 38.20 0.0M
2025-01-31 38.70 39.76 38.70 38.70 0.1M
2025-01-30 38.64 39.00 38.64 38.64 0.0M
2025-01-29 38.40 38.96 38.40 38.40 0.0M
2025-01-28 38.80 38.94 38.14 38.80 0.0M
2025-01-27 38.86 39.10 38.60 38.86 0.0M
2025-01-24 39.26 39.32 39.08 39.26 0.0M
2025-01-23 39.24 39.42 38.96 39.24 0.0M
2025-01-22 39.42 40.12 37.94 39.42 0.0M
2025-01-21 37.18 37.32 37.04 37.18 0.0M
2025-01-20 37.16 37.30 36.34 37.16 0.0M
2025-01-17 35.98 36.34 35.94 35.98 0.0M
2025-01-16 35.94 36.08 35.60 35.94 0.0M
2025-01-15 35.81 35.84 35.38 35.81 0.0M
2025-01-14 35.50 36.02 35.24 35.50 0.0M
2025-01-13 35.80 36.52 35.80 35.80 0.0M
2025-01-10 35.70 36.12 35.70 35.70 0.0M
2025-01-09 36.38 37.38 36.38 36.38 0.0M
2025-01-08 36.26 36.60 36.26 36.26 0.0M
2025-01-07 37.30 37.30 36.42 37.30 0.0M
2025-01-06 37.14 37.82 37.14 37.14 0.0M
2025-01-03 36.38 36.38 34.34 36.38 0.0M
2025-01-02 34.50 34.66 34.30 34.50 0.0M